株価チャート

2013/08/06~2013/12/30

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2013
12/30186235183206+10.75%492,30034億868万+11.35%59.11.56
12/27182186176186+2.76%23,00030億7774万+1.09%53.361.41
12/26178182175181+3.43%14,90029億9500万-1.63%51.931.37
12/25178179175175-2.78%130,30028億9572万-4.37%50.211.32
12/24181182179180-1.1%32,70029億7846万-2.17%51.641.36
12/20179182179182-0.55%58,00030億1155万-1.09%52.211.38
12/191831831801830%13,70030億2810万-0.54%52.51.38
12/18183184180183-0.54%20,00030億2810万0%52.51.38
12/17183185182184+0.55%12,30030億4464万+0.55%52.791.39
12/16183188183183-1.61%22,90030億2810万0%52.51.38
12/13184186184186+0.54%21,60030億7774万+1.64%53.361.41
12/12189189185185-1.6%22,60030億6119万+1.09%53.071.4
12/11189193186188+1.62%19,10031億1083万+2.73%53.941.42
12/10196196180185-4.64%53,80030億6119万+1.09%53.071.4
12/09202204194194+1.04%92,90032億1011万+6.59%55.661.47
12/06184192182192+4.35%87,50031億7702万+5.49%55.081.45
12/051831861831840%20,40030億4464万+1.1%52.791.39
12/041841841811840%5,80030億4464万+1.1%52.791.39
12/03183185182184+1.1%12,70030億4464万+1.1%52.791.39
12/02181183181182+0.55%8,70030億1155万0%52.211.38
11/29184184181181-0.55%6,70029億9500万-0.55%51.931.37
11/28184188182182-1.09%10,70030億1155万+0.55%52.211.38
11/27185187182184-0.54%19,80030億4464万+1.1%52.791.39
11/26187187184185+0.54%27,80030億6119万+1.65%53.071.4
11/25188189181184+3.37%39,00030億4464万+1.66%52.791.39
11/22180180178178-0.56%16,00029億4536万-2.2%51.071.35
11/21177180177179-0.56%4,60029億6191万-1.65%51.351.35
11/201791801761800%13,60029億7846万-1.1%51.641.36
11/191801811771800%12,20029億7846万-1.1%51.641.36
11/18181181177180+0.56%10,00029億7846万-1.1%51.641.36
11/15179181177179-0.56%21,60029億6191万-1.65%51.351.35
11/141801821791800%11,00029億7846万-1.1%51.641.36
11/131801801761800%10,70029億7846万-1.1%51.641.36
11/121801801761800%12,90029億7846万-1.1%51.641.36
11/11180183178180-2.7%25,10029億7846万-1.1%51.641.36
11/08181185180185+2.21%10,90030億6119万+1.65%53.071.4
11/07180183178181+0.56%18,50029億9500万-0.55%51.931.37
11/06180184180180-1.1%2,50029億7846万-1.1%51.641.36
11/05182183179182-1.09%25,70030億1155万-0.55%52.211.38
11/011841861781840%19,90030億4464万+0.55%52.791.39
10/31183184180184+0.55%4,50030億4464万+0.55%52.791.39
10/30183183178183+0.55%24,90030億2810万-0.54%52.51.38
10/29184185181182-0.55%11,40030億1155万-1.09%52.211.38
10/28184184181183+0.55%15,10030億2810万-0.54%52.51.38
10/25183186180182+1.11%19,70030億1155万-1.09%52.211.38
10/24180183179180-1.64%7,10029億7846万-2.7%51.641.36
10/23185185175183-0.54%52,20030億2810万-1.08%52.51.38
10/22182184181184+0.55%12,00030億4464万-0.54%52.791.39
10/21185185181183-1.61%20,20030億2810万-1.61%52.51.38
10/18184186182186+1.64%16,30030億7774万0%53.361.41
10/171831851821830%10,00030億2810万-1.61%52.51.38
10/16182187181183+0.55%28,00030億2810万-2.14%52.51.38
10/15180183180182-0.55%6,00030億1155万-2.67%52.211.38
10/11179184179183-0.54%5,60030億2810万-2.14%52.51.38
10/10183184177184+1.66%6,90030億4464万-1.6%52.791.39
10/09179182173181+2.26%12,50029億9500万-3.21%51.931.37
10/08173180170177+1.14%36,20029億2881万-5.35%50.781.34
10/07179181173175-3.31%36,20028億9572万-6.42%50.211.32
10/04180183178181+0.56%25,20029億9500万-3.21%51.931.37
10/03185185177180-2.17%40,70029億7846万-3.74%51.641.36
10/02191192180184-2.13%72,50030億4464万-1.6%52.791.39
10/01191193187188-1.05%30,90031億1083万+0.53%53.941.42
09/30190191186190-1.04%14,90031億4393万+2.15%54.511.44
09/27194195189192-1.03%58,10031億7702万+3.23%55.081.45
09/261931951851940%76,50032億1011万+4.86%55.661.47
09/25189199187194+2.65%76,50032億1011万+4.86%55.661.47
09/24186190184189+1.07%6,50031億2738万+2.72%54.221.43
09/20187188180187+1.08%46,70030億9428万+1.63%53.651.41
09/19187189185185-1.6%8,50030億6119万+1.09%53.071.4
09/18189190181188-1.05%21,10031億1083万+2.73%53.941.42
09/17191191186190-1.55%9,20031億4393万+3.83%54.511.44
09/13192193190193+0.52%10,90031億9357万+5.46%55.371.46
09/12194194190192-1.03%15,60031億7702万+4.92%55.081.45
09/11193194191194+1.04%14,40032億1011万+6.01%55.661.47
09/10192194191192+0.52%40,70031億7702万+5.49%55.081.45
09/09187191185191+3.8%54,30031億6047万+4.95%54.81.45
09/061841851791840%14,60030億4464万+1.1%52.791.39
09/05180184179184+0.55%16,00030億4464万+1.1%52.791.39
09/04181183179183+1.1%10,30030億2810万+0.55%52.51.38
09/03179183179181+1.12%21,60029億9500万-0.55%51.931.37
09/021791801771790%13,30029億6191万-1.65%51.351.35
08/30180180178179-0.56%19,30029億6191万-1.65%51.351.35
08/29180183175180+1.69%18,30029億7846万-1.64%51.641.36
08/28177181174177-0.56%13,10029億2881万-3.28%50.781.34
08/27179181178178-0.56%7,10029億4536万-2.73%51.071.35
08/26180180175179-1.1%9,90029億6191万-2.72%51.351.35
08/23180182178181+0.56%7,80029億9500万-1.63%51.931.37
08/22181181178180-0.55%6,10029億7846万-1.64%51.641.36
08/21178182177181+1.12%9,80029億9500万-2.16%51.931.37
08/20176180176179+0.56%5,00029億6191万-2.72%51.351.35
08/19179180177178-0.56%3,90029億4536万-3.26%51.071.35
08/16175180173179-0.56%31,80029億6191万-2.72%51.351.35
08/15180181173180-0.55%27,90029億7846万-1.64%51.641.36
08/14184184178181-1.63%17,20029億9500万-1.09%51.931.37
08/13184186181184+0.55%18,10030億4464万+0.55%52.791.39
08/12188188177183-2.66%23,90030億2810万+0.55%52.51.38
08/091901921831880%41,20031億1083万+3.3%53.941.42
08/08190190184188-2.08%23,20031億1083万+3.87%53.941.42
08/07184192184192+2.13%38,90031億7702万+6.08%55.081.45
08/06194194187188-0.53%21,70031億1083万+4.44%53.941.42